Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emrg Mkts Alphadex Fund FT (NY: FEM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 16.45 16.45 16.45 0 +0.09(+0.57%)
Dec 30, 2013 16.30 16.38 16.30 16.36 166,807 +0.02(+0.12%)
Dec 27, 2013 16.18 16.34 16.18 16.34 155,880 +0.17(+1.02%)
Dec 26, 2013 16.18 16.20 16.11 16.17 217,273 -0.15(-0.93%)
Dec 24, 2013 16.13 16.32 16.13 16.32 105,753 +0.17(+1.02%)
Dec 23, 2013 16.08 16.21 16.08 16.16 421,385 +0.12(+0.74%)
Dec 20, 2013 15.99 16.10 15.99 16.04 239,237 -0.09(-0.53%)
Dec 19, 2013 16.15 16.16 15.97 16.12 563,864 -0.23(-1.38%)
Dec 18, 2013 16.18 16.49 16.06 16.35 205,627 +0.19(+1.15%)
Dec 17, 2013 16.22 16.28 16.12 16.16 210,545 -0.14(-0.85%)
Dec 16, 2013 16.31 16.38 16.27 16.30 851,351 +0.04(+0.24%)
Dec 13, 2013 16.13 16.28 16.13 16.26 187,310 +0.11(+0.70%)
Dec 12, 2013 16.23 16.23 16.07 16.15 268,778 -0.09(-0.53%)
Dec 11, 2013 16.48 16.48 16.19 16.24 141,331 -0.29(-1.76%)
Dec 10, 2013 16.46 16.54 16.43 16.53 106,790 +0.03(+0.20%)
Dec 09, 2013 16.49 16.56 16.47 16.50 574,347 -0.03(-0.16%)
Dec 06, 2013 16.46 16.56 16.43 16.52 214,705 +0.26(+1.59%)
Dec 05, 2013 16.33 16.36 16.25 16.26 278,494 -0.06(-0.37%)
Dec 04, 2013 16.32 16.36 16.18 16.32 187,160 +0.00(+0.00%)
Dec 03, 2013 16.24 16.41 16.21 16.32 333,375 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.